Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.66	34.41	31.30	33.60	941,928	-2.49(-6.90%)
Jul 28, 2022	35.00	36.23	34.61	36.09	246,394	+0.64(+1.81%)
Jul 27, 2022	34.31	35.82	34.07	35.45	297,482	+1.75(+5.19%)
Jul 26, 2022	33.91	34.53	33.54	33.70	264,196	-0.60(-1.75%)
Jul 25, 2022	33.99	34.42	33.57	34.30	194,596	-0.21(-0.61%)
Jul 22, 2022	34.92	35.27	34.11	34.51	267,712	-1.08(-3.03%)
Jul 21, 2022	35.00	35.63	34.25	35.59	294,350	+1.04(+3.01%)
Jul 20, 2022	32.85	34.65	32.40	34.55	360,228	+1.75(+5.34%)
Jul 19, 2022	31.29	32.87	31.07	32.80	283,097	+2.03(+6.60%)
Jul 18, 2022	31.46	31.90	30.43	30.77	256,673	-0.39(-1.25%)
Jul 15, 2022	30.95	31.25	30.08	31.16	249,600	+0.73(+2.40%)
Jul 14, 2022	29.76	30.58	28.96	30.43	211,656	+0.60(+2.01%)
Jul 13, 2022	29.04	30.14	28.99	29.83	240,121	-0.01(-0.03%)
Jul 12, 2022	29.27	30.23	29.27	29.84	258,296	+0.64(+2.19%)
Jul 11, 2022	29.40	29.86	29.07	29.20	206,178	-0.67(-2.24%)
Jul 08, 2022	29.07	30.07	29.04	29.87	220,492	+0.64(+2.19%)
Jul 07, 2022	28.00	29.29	27.86	29.23	307,129	+1.95(+7.15%)
Jul 06, 2022	27.28	27.66	26.75	27.28	321,433	+0.01(+0.04%)
Jul 05, 2022	26.03	27.29	26.00	27.27	424,393	+0.29(+1.06%)
Jul 01, 2022	28.89	29.10	26.61	26.98	628,188	-2.79(-9.36%)
Jun 30, 2022	28.88	30.04	28.67	29.77	377,876	+0.14(+0.47%)
Jun 29, 2022	30.03	30.03	28.87	29.63	326,083	-0.62(-2.05%)
Jun 28, 2022	31.40	31.66	30.22	30.25	376,650	-0.90(-2.89%)
Jun 27, 2022	30.81	31.49	30.25	31.15	336,410	+0.73(+2.40%)
Jun 24, 2022	29.62	30.66	29.62	30.42	1,048,400	+1.27(+4.36%)
Jun 23, 2022	28.90	29.27	28.25	29.15	376,200	+0.48(+1.67%)
Jun 22, 2022	27.76	29.22	27.76	28.67	404,938	-0.19(-0.66%)
Jun 21, 2022	29.79	29.81	28.76	28.86	337,130	+0.19(+0.66%)
Jun 17, 2022	27.98	29.18	27.87	28.67	915,024	+0.69(+2.47%)
Jun 16, 2022	29.15	29.20	27.74	27.98	572,642	-2.35(-7.75%)
Jun 15, 2022	29.33	30.95	29.13	30.33	527,612	+1.00(+3.41%)
Jun 14, 2022	29.25	29.74	28.60	29.33	424,474	+0.37(+1.28%)
Jun 13, 2022	30.55	30.76	28.60	28.96	595,606	-2.39(-7.62%)
Jun 10, 2022	31.78	32.52	31.31	31.35	444,721	-1.30(-3.98%)
Jun 09, 2022	32.86	33.31	32.32	32.65	381,416	-0.63(-1.89%)
Jun 08, 2022	32.89	33.31	32.62	33.28	358,990	-0.04(-0.12%)
Jun 07, 2022	32.32	33.46	32.20	33.32	250,656	+0.34(+1.03%)
Jun 06, 2022	33.47	33.78	32.81	32.98	283,071	+0.17(+0.52%)
Jun 03, 2022	33.21	33.37	32.51	32.81	237,450	-0.97(-2.87%)
Jun 02, 2022	32.30	33.82	32.30	33.78	266,418	+1.39(+4.29%)
Jun 01, 2022	33.62	33.98	31.87	32.39	355,823	-1.17(-3.49%)
May 31, 2022	33.86	34.21	32.98	33.56	390,474	-0.58(-1.70%)
May 27, 2022	33.50	34.39	33.33	34.14	409,958	+1.22(+3.71%)
May 26, 2022	30.95	33.33	30.95	32.92	422,792	+1.98(+6.40%)
May 25, 2022	30.17	31.20	30.00	30.94	274,015	+0.46(+1.51%)
May 24, 2022	30.93	31.11	29.49	30.48	407,891	-1.01(-3.21%)
May 23, 2022	31.24	31.85	30.69	31.49	279,502	+0.55(+1.78%)
May 20, 2022	32.27	32.29	29.48	30.94	466,326	-0.58(-1.84%)
May 19, 2022	31.01	32.00	31.01	31.52	314,184	+0.10(+0.32%)
May 18, 2022	31.99	32.78	30.81	31.42	402,499	-1.47(-4.47%)
May 17, 2022	32.15	32.92	31.73	32.89	329,090	+1.76(+5.65%)
May 16, 2022	31.44	32.06	31.03	31.13	250,682	-0.86(-2.69%)
May 13, 2022	31.02	32.36	30.76	31.99	288,798	+1.79(+5.93%)
May 12, 2022	29.18	30.70	29.03	30.20	421,757	+0.90(+3.07%)
May 11, 2022	30.38	31.13	29.04	29.30	427,506	-1.48(-4.81%)
May 10, 2022	31.80	31.82	29.42	30.78	474,046	+0.06(+0.20%)
May 09, 2022	31.86	32.38	29.97	30.72	469,985	-2.25(-6.82%)
May 06, 2022	31.97	33.31	31.00	32.97	494,493	+0.81(+2.52%)
May 05, 2022	32.94	33.03	31.43	32.16	367,874	-1.15(-3.45%)
May 04, 2022	32.04	33.50	31.23	33.31	343,339	+1.54(+4.85%)
May 03, 2022	31.64	32.29	31.00	31.77	382,534	+0.12(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.